Diginex

DGNX
🏛️ usa →
16.47
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 81.62 81.62 73.58 73.58 8.8K
09:32 73.00 73.00 73.00 73.00 1.1K
09:33 73.00 76.13 73.00 76.13 1.8K
09:34 76.13 76.13 76.13 76.13 0.0K
09:35 76.13 76.13 76.13 76.13 0.1K
09:36 76.13 76.13 76.13 76.13 0.1K
09:37 76.13 76.13 76.13 76.13 0.2K
09:38 76.13 76.13 73.04 73.04 0.8K
09:39 73.04 73.04 70.11 70.11 1.9K
09:40 70.11 72.31 70.00 70.00 0.7K
09:41 69.83 69.83 66.37 66.37 2.3K
09:42 66.37 70.00 66.37 70.00 2.0K
09:43 70.00 70.00 70.00 70.00 0.2K
09:44 70.00 70.00 70.00 70.00 0.2K
09:45 70.00 72.82 70.00 72.82 1.2K
09:46 72.82 72.82 72.82 72.82 0.1K
09:47 72.82 73.99 71.74 73.99 1.7K
09:48 74.97 75.01 74.97 75.01 2.4K
09:49 74.76 74.76 72.03 72.03 2.2K
09:50 72.03 72.03 72.03 72.03 0.0K
09:51 67.00 67.00 67.00 67.00 0.7K
09:52 67.00 67.00 67.00 67.00 0.0K
09:53 67.00 71.97 67.00 71.97 0.2K
09:54 71.97 71.97 71.97 71.97 0.1K
09:55 71.97 71.97 71.49 71.49 0.8K
09:56 71.49 71.49 71.49 71.49 0.0K
09:57 71.49 71.49 71.49 71.49 0.0K
09:58 71.49 71.49 71.49 71.49 0.3K
09:59 71.49 71.49 71.49 71.49 0.0K
10:00 71.49 72.99 71.49 72.99 0.6K
10:01 72.99 72.99 72.99 72.99 0.2K
10:02 72.99 74.01 72.99 74.01 0.5K
10:03 74.01 74.01 74.00 74.00 0.7K
10:04 74.00 74.00 74.00 74.00 0.0K
10:05 74.00 74.00 74.00 74.00 0.0K
10:06 74.00 74.50 74.00 74.50 0.1K
10:07 74.50 74.50 74.50 74.50 0.1K
10:08 74.50 74.50 74.50 74.50 0.0K
10:09 74.50 74.50 74.50 74.50 0.1K
10:10 74.50 74.50 74.50 74.50 0.1K
10:11 74.50 74.50 74.50 74.50 0.0K
10:12 74.50 74.50 74.50 74.50 0.2K
10:13 74.50 74.50 74.50 74.50 0.1K
10:14 74.50 74.50 74.50 74.50 0.0K
10:15 74.50 74.50 74.50 74.50 0.0K
10:16 74.50 74.50 74.50 74.50 0.0K
10:17 74.50 74.50 74.50 74.50 0.0K
10:18 74.50 74.50 74.50 74.50 0.0K
10:19 74.90 74.90 74.90 74.90 0.5K
10:20 74.90 74.90 74.90 74.90 0.0K
10:21 74.90 74.90 74.90 74.90 0.0K
10:22 74.90 74.90 74.90 74.90 0.1K
10:23 74.90 74.90 74.90 74.90 0.0K
10:24 74.90 74.90 74.90 74.90 0.2K
10:25 74.90 74.90 74.90 74.90 0.0K
10:26 74.90 74.90 74.90 74.90 0.0K
10:27 74.90 74.90 74.90 74.90 0.0K
10:28 74.90 74.90 74.90 74.90 0.0K
10:29 74.90 74.90 74.90 74.90 0.0K
10:30 74.90 74.90 74.90 74.90 0.0K
10:31 74.90 74.90 71.50 71.50 0.5K
10:32 71.50 71.50 71.00 71.00 1.4K
10:33 71.00 71.00 71.00 71.00 0.0K
10:34 71.00 73.00 71.00 73.00 1.8K
10:35 73.00 73.00 73.00 73.00 0.0K
10:36 73.00 73.00 73.00 73.00 0.0K
10:37 73.00 73.00 73.00 73.00 0.0K
10:38 73.00 73.00 73.00 73.00 0.0K
10:39 73.00 73.00 73.00 73.00 0.1K
10:40 73.00 73.00 73.00 73.00 0.0K
10:41 73.00 73.00 73.00 73.00 0.1K
10:42 73.00 73.00 72.74 72.74 0.3K
10:43 72.74 72.74 72.74 72.74 0.0K
10:44 72.74 72.74 72.74 72.74 0.1K
10:45 72.74 72.74 72.74 72.74 0.0K
10:46 72.00 72.00 72.00 72.00 0.1K
10:47 72.00 72.00 72.00 72.00 0.1K
10:48 72.00 72.00 72.00 72.00 0.0K
10:49 72.00 72.00 72.00 72.00 0.0K
10:50 72.00 72.00 72.00 72.00 0.0K
10:51 72.00 72.00 70.48 70.48 0.2K
10:52 70.48 70.48 70.48 70.48 0.0K
10:53 70.48 70.48 70.48 70.48 0.1K
10:54 70.48 70.50 70.48 70.50 0.1K
10:55 70.50 70.50 70.50 70.50 0.1K
10:56 70.50 70.50 70.50 70.50 0.0K
10:57 70.50 70.50 70.50 70.50 0.1K
10:58 70.50 70.50 70.50 70.50 0.1K
10:59 70.50 70.50 70.50 70.50 0.1K
11:00 70.50 70.50 70.50 70.50 0.0K
11:01 70.50 70.50 70.50 70.50 0.1K
11:02 70.50 70.50 70.50 70.50 0.0K
11:03 70.50 70.50 70.50 70.50 0.0K
11:04 70.50 70.50 70.50 70.50 0.0K
11:05 70.50 70.50 70.50 70.50 0.0K
11:06 70.50 70.50 70.50 70.50 0.0K
11:07 70.50 70.50 70.50 70.50 0.0K
11:08 70.50 70.50 70.50 70.50 0.0K
11:09 70.50 70.50 70.50 70.50 0.1K
11:10 70.50 70.50 70.50 70.50 0.2K
11:11 70.50 70.50 70.50 70.50 0.0K
11:12 70.50 70.50 70.50 70.50 0.1K
11:13 70.50 70.50 70.50 70.50 0.2K
11:14 70.50 70.50 70.50 70.50 0.0K
11:15 70.50 70.50 70.50 70.50 0.0K
11:16 70.50 70.50 70.50 70.50 0.0K
11:17 70.50 70.50 70.50 70.50 0.0K
11:18 70.50 70.50 70.50 70.50 0.1K
11:19 70.50 70.50 70.10 70.10 0.3K
11:20 70.10 70.10 70.10 70.10 0.0K
11:21 70.10 70.10 70.10 70.10 0.0K
11:22 70.10 70.10 70.10 70.10 0.0K
11:23 70.10 70.10 70.10 70.10 0.0K
11:24 70.10 70.10 70.10 70.10 0.1K
11:25 70.10 70.10 70.10 70.10 0.0K
11:26 70.10 70.93 70.10 70.93 0.3K
11:27 70.93 70.93 70.93 70.93 0.1K
11:28 70.93 70.93 70.87 70.87 0.2K
11:29 70.87 70.87 70.87 70.87 0.0K
11:30 71.96 71.96 71.70 71.83 0.6K
11:31 72.00 72.00 72.00 72.00 0.7K
11:32 72.00 72.00 72.00 72.00 0.1K
11:33 72.00 72.00 72.00 72.00 0.0K
11:34 72.00 72.00 72.00 72.00 0.0K
11:35 72.00 72.00 72.00 72.00 0.3K
11:36 72.86 72.86 72.86 72.86 0.2K
11:37 72.86 72.86 72.86 72.86 0.1K
11:38 72.86 72.86 72.86 72.86 0.1K
11:39 72.86 72.86 72.86 72.86 0.0K
11:40 72.86 72.86 72.86 72.86 0.0K
11:41 72.86 72.86 72.86 72.86 0.0K
11:42 72.86 72.86 72.86 72.86 0.0K
11:43 72.86 72.86 72.86 72.86 0.0K
11:44 72.86 72.86 72.86 72.86 0.0K
11:45 72.86 72.86 72.86 72.86 0.0K
11:46 72.86 72.86 72.86 72.86 0.1K
11:47 72.86 72.86 72.86 72.86 0.1K
11:48 72.86 72.86 72.86 72.86 0.0K
11:49 72.86 72.86 72.86 72.86 0.0K
11:50 72.86 72.86 72.86 72.86 0.1K
11:51 72.86 72.86 72.86 72.86 0.0K
11:52 72.86 72.86 72.86 72.86 0.0K
11:53 72.86 72.86 72.86 72.86 0.0K
11:54 72.86 72.86 71.10 71.10 0.5K
11:55 71.10 71.10 71.10 71.10 0.0K
11:56 71.10 71.10 71.10 71.10 0.1K
11:57 71.10 71.10 71.10 71.10 0.1K
11:58 71.10 71.10 71.10 71.10 0.0K
11:59 71.10 71.10 71.10 71.10 0.0K
12:00 71.10 71.10 71.10 71.10 0.0K
12:01 71.10 71.10 71.10 71.10 0.0K
12:02 73.56 73.56 73.56 73.56 0.1K
12:03 73.56 73.56 73.56 73.56 0.0K
12:04 73.56 73.56 73.56 73.56 0.0K
12:05 73.56 73.56 73.56 73.56 0.0K
12:06 73.56 73.56 73.56 73.56 0.0K
12:07 73.56 73.56 73.56 73.56 0.0K
12:08 73.56 73.56 73.56 73.56 0.0K
12:09 72.15 72.15 72.15 72.15 0.5K
12:10 72.15 72.15 72.15 72.15 0.0K
12:11 72.15 72.15 72.15 72.15 0.0K
12:12 72.15 72.15 72.15 72.15 0.0K
12:13 72.15 72.15 72.15 72.15 0.0K
12:14 72.15 72.15 72.15 72.15 0.0K
12:15 72.15 72.15 72.15 72.15 0.0K
12:16 72.15 72.15 71.80 71.80 0.2K
12:17 71.80 71.80 71.80 71.80 0.0K
12:18 71.80 71.80 71.80 71.80 0.0K
12:19 71.80 71.80 71.80 71.80 0.0K
12:20 71.80 71.80 71.80 71.80 0.0K
12:21 71.80 71.80 71.80 71.80 0.0K
12:22 71.80 71.80 71.80 71.80 0.0K
12:23 71.80 71.80 71.80 71.80 0.0K
12:24 71.80 71.80 71.80 71.80 0.0K
12:25 71.80 71.80 71.80 71.80 0.1K
12:26 71.80 71.80 71.80 71.80 0.0K
12:27 71.80 71.80 71.80 71.80 0.0K
12:28 71.80 71.80 71.80 71.80 0.0K
12:29 71.80 71.80 71.80 71.80 0.0K
12:30 71.80 71.80 71.80 71.80 0.0K
12:31 71.80 71.80 71.80 71.80 0.0K
12:32 71.80 71.80 71.00 71.00 0.4K
12:33 71.00 71.00 71.00 71.00 0.0K
12:34 71.00 71.00 71.00 71.00 0.0K
12:35 71.00 71.00 71.00 71.00 0.1K
12:36 71.00 71.00 71.00 71.00 0.0K
12:37 71.00 71.00 71.00 71.00 0.0K
12:38 71.00 71.00 71.00 71.00 0.0K
12:39 71.00 71.00 71.00 71.00 0.0K
12:40 71.00 71.00 71.00 71.00 0.0K
12:41 71.00 71.00 71.00 71.00 0.0K
12:42 71.00 71.00 71.00 71.00 0.1K
12:43 71.00 71.00 71.00 71.00 0.1K
12:44 71.00 71.00 71.00 71.00 0.0K
12:45 71.00 71.22 71.00 71.22 0.5K
12:46 71.22 71.22 71.22 71.22 0.0K
12:47 71.22 71.22 71.22 71.22 0.0K
12:48 71.22 71.22 71.22 71.22 0.0K
12:49 71.22 71.22 71.22 71.22 0.0K
12:50 71.22 71.22 71.22 71.22 0.0K
12:51 71.22 71.22 71.22 71.22 0.0K
12:52 71.22 71.22 71.22 71.22 0.0K
12:53 71.22 71.22 71.22 71.22 0.0K
12:54 71.22 71.22 71.22 71.22 0.0K
12:55 71.22 71.22 71.22 71.22 0.0K
12:56 71.22 71.22 71.22 71.22 0.0K
12:57 71.22 71.22 71.22 71.22 0.0K
12:58 71.22 72.64 71.22 72.64 0.1K
12:59 72.64 72.64 72.64 72.64 0.0K
13:00 72.64 72.64 72.64 72.64 0.0K
13:01 71.17 71.17 71.17 71.17 0.2K
13:02 71.17 71.17 71.17 71.17 0.1K
13:03 71.17 71.17 71.17 71.17 0.0K
13:04 71.17 71.17 71.17 71.17 0.0K
13:05 71.17 71.17 71.17 71.17 0.0K
13:06 71.17 71.17 71.17 71.17 0.0K
13:07 71.17 71.17 71.17 71.17 0.0K
13:08 71.17 71.17 71.17 71.17 0.0K
13:09 71.17 71.17 71.17 71.17 0.0K
13:10 71.17 71.17 71.17 71.17 0.0K
13:11 71.17 71.17 71.17 71.17 0.0K
13:12 71.17 71.17 71.17 71.17 0.1K
13:13 71.17 71.17 71.17 71.17 0.1K
13:14 71.17 71.17 71.17 71.17 0.0K
13:15 71.17 71.17 71.17 71.17 0.0K
13:16 71.17 71.17 71.17 71.17 0.0K
13:17 72.00 72.83 72.00 72.83 1.4K
13:18 72.83 72.83 72.83 72.83 0.0K
13:19 72.83 72.83 72.83 72.83 0.2K
13:20 72.83 72.83 72.83 72.83 0.0K
13:21 72.83 72.83 72.83 72.83 0.0K
13:22 72.83 72.83 72.83 72.83 0.0K
13:23 72.83 72.83 72.83 72.83 0.0K
13:24 72.83 72.83 72.83 72.83 0.1K
13:25 72.83 72.83 72.83 72.83 0.0K
13:26 72.83 72.83 72.83 72.83 0.2K
13:27 72.83 72.83 72.83 72.83 0.0K
13:28 72.83 72.83 72.83 72.83 0.0K
13:29 72.83 72.83 72.83 72.83 0.0K
13:30 72.83 72.83 72.83 72.83 0.1K
13:31 72.83 72.83 72.83 72.83 0.2K
13:32 72.83 72.83 72.83 72.83 0.3K
13:33 72.83 72.83 72.81 72.81 1.2K
13:34 72.81 72.81 72.81 72.81 0.1K
13:35 72.81 72.81 72.81 72.81 0.1K
13:36 73.57 73.57 73.57 73.57 0.1K
13:37 73.57 73.57 73.57 73.57 0.0K
13:38 73.57 73.57 73.57 73.57 0.1K
13:39 73.57 73.57 73.57 73.57 0.1K
13:40 73.57 73.57 72.81 72.81 0.9K
13:41 72.81 72.81 72.81 72.81 0.3K
13:42 71.34 71.34 71.34 71.34 1.7K
13:43 71.34 71.34 71.34 71.34 0.0K
13:44 71.34 71.34 71.34 71.34 0.0K
13:45 71.34 71.34 71.34 71.34 0.0K
13:46 71.34 71.34 71.34 71.34 0.0K
13:47 71.34 71.34 71.34 71.34 0.0K
13:48 71.34 71.34 71.34 71.34 0.0K
13:49 71.34 71.34 71.34 71.34 0.0K
13:50 71.34 71.34 71.34 71.34 0.0K
13:51 71.34 71.34 71.34 71.34 0.0K
13:52 71.34 71.34 71.34 71.34 0.0K
13:53 71.34 71.34 71.34 71.34 0.0K
13:54 71.34 73.17 71.34 73.17 0.3K
13:55 73.17 73.17 73.17 73.17 0.0K
13:56 73.17 73.17 73.17 73.17 0.0K
13:57 73.17 73.17 73.17 73.17 0.0K
13:58 73.17 73.17 73.17 73.17 0.0K
13:59 73.17 73.17 73.17 73.17 0.0K
14:00 73.17 73.17 73.17 73.17 0.0K
14:01 73.17 73.17 73.17 73.17 0.1K
14:02 73.17 73.17 72.92 72.92 0.3K
14:03 72.92 72.92 72.92 72.92 0.0K
14:04 72.92 72.92 72.92 72.92 0.0K
14:05 72.92 72.92 72.92 72.92 0.0K
14:06 72.92 72.92 72.92 72.92 0.0K
14:07 72.92 72.92 72.92 72.92 0.0K
14:08 72.92 72.92 72.92 72.92 0.0K
14:09 72.92 72.92 72.92 72.92 0.0K
14:10 72.92 72.92 72.92 72.92 0.5K
14:11 72.92 72.92 72.92 72.92 0.0K
14:12 72.92 72.92 72.92 72.92 0.0K
14:13 71.03 71.03 71.03 71.03 1.0K
14:14 71.03 71.03 71.03 71.03 0.0K
14:15 71.03 71.03 71.03 71.03 0.0K
14:16 71.35 72.82 71.35 72.82 0.4K
14:17 72.82 72.82 72.82 72.82 0.0K
14:18 72.82 72.82 72.82 72.82 0.0K
14:19 72.82 72.82 72.82 72.82 0.0K
14:20 72.82 72.82 72.82 72.82 0.0K
14:21 72.82 72.82 72.82 72.82 0.0K
14:22 72.82 72.82 72.82 72.82 0.2K
14:23 72.82 72.82 72.82 72.82 0.0K
14:24 72.82 72.82 72.82 72.82 0.1K
14:25 72.82 72.82 72.82 72.82 0.0K
14:26 72.82 72.82 72.82 72.82 0.0K
14:27 72.82 72.82 72.82 72.82 0.0K
14:28 72.82 72.82 72.82 72.82 0.0K
14:29 72.82 72.82 72.82 72.82 0.0K
14:30 72.82 72.82 72.82 72.82 0.0K
14:31 72.82 72.82 72.82 72.82 0.0K
14:32 72.82 72.82 72.82 72.82 0.0K
14:33 72.82 72.82 72.82 72.82 0.0K
14:34 72.82 72.82 72.82 72.82 0.1K
14:35 73.02 73.02 73.02 73.02 0.4K
14:36 73.02 73.02 73.02 73.02 0.0K
14:37 73.02 73.02 73.02 73.02 0.1K
14:38 73.02 73.02 73.02 73.02 0.0K
14:39 73.02 73.02 73.02 73.02 0.1K
14:40 73.02 73.02 73.02 73.02 0.0K
14:41 73.02 73.02 73.02 73.02 0.0K
14:42 73.02 73.02 73.02 73.02 0.2K
14:43 73.02 73.02 73.02 73.02 0.0K
14:44 73.02 73.02 73.02 73.02 0.1K
14:45 73.02 73.02 73.02 73.02 0.2K
14:46 73.02 73.02 73.02 73.02 0.1K
14:47 73.02 73.02 73.02 73.02 0.0K
14:48 73.02 73.02 73.02 73.02 0.1K
14:49 73.02 73.02 73.02 73.02 0.0K
14:50 73.02 73.02 73.02 73.02 0.0K
14:51 72.80 72.80 72.00 72.00 1.1K
14:52 72.00 72.00 72.00 72.00 0.1K
14:53 72.00 72.00 72.00 72.00 0.0K
14:54 72.00 72.00 72.00 72.00 0.0K
14:55 72.00 72.00 72.00 72.00 0.0K
14:56 72.00 72.00 72.00 72.00 0.0K
14:57 72.00 72.00 72.00 72.00 0.0K
14:58 72.00 72.00 72.00 72.00 0.0K
14:59 72.00 72.00 72.00 72.00 0.0K
15:00 72.00 72.00 72.00 72.00 0.0K
15:01 72.00 72.00 72.00 72.00 0.0K
15:02 72.00 72.00 72.00 72.00 0.0K
15:03 72.00 72.00 72.00 72.00 0.0K
15:04 72.00 72.00 72.00 72.00 0.1K
15:05 72.00 72.00 72.00 72.00 0.2K
15:06 72.00 72.00 72.00 72.00 0.1K
15:07 72.00 72.00 72.00 72.00 1.7K
15:08 72.00 72.00 72.00 72.00 0.1K
15:09 72.00 72.00 72.00 72.00 0.1K
15:10 72.00 72.00 72.00 72.00 0.0K
15:11 72.00 72.00 72.00 72.00 0.0K
15:12 72.00 72.00 72.00 72.00 0.1K
15:13 72.00 72.00 72.00 72.00 0.0K
15:14 72.00 72.00 72.00 72.00 0.0K
15:15 72.00 72.00 72.00 72.00 0.0K
15:16 72.00 72.90 72.00 72.90 0.1K
15:17 72.90 72.90 72.90 72.90 0.0K
15:18 72.90 72.90 72.11 72.11 0.4K
15:19 72.11 72.11 72.11 72.11 0.0K
15:20 72.11 72.11 72.11 72.11 0.0K
15:21 72.11 72.11 72.11 72.11 0.1K
15:22 72.11 72.11 72.11 72.11 0.0K
15:23 75.00 75.00 75.00 75.00 0.6K
15:24 75.00 75.00 75.00 75.00 0.0K
15:25 75.00 75.00 75.00 75.00 0.1K
15:26 75.00 75.00 75.00 75.00 0.0K
15:27 75.00 75.00 75.00 75.00 0.1K
15:28 75.00 75.00 75.00 75.00 0.0K
15:29 75.00 75.00 75.00 75.00 0.0K
15:30 75.00 75.00 75.00 75.00 0.0K
15:31 72.03 72.03 72.03 72.03 0.3K
15:32 72.03 72.38 72.00 72.00 1.0K
15:33 72.00 72.00 72.00 72.00 0.3K
15:34 72.00 72.00 70.00 70.00 1.4K
15:35 70.00 70.00 69.76 69.76 0.4K
15:36 69.76 69.76 69.76 69.76 1.1K
15:37 69.76 69.76 68.50 68.50 0.2K
15:38 68.50 68.50 68.50 68.50 1.0K
15:39 68.50 68.50 67.50 67.50 0.4K
15:40 67.50 70.00 67.50 67.50 0.6K
15:41 67.50 67.50 67.50 67.50 0.3K
15:42 67.50 67.50 67.50 67.50 0.6K
15:43 67.50 71.12 67.50 71.12 0.5K
15:44 71.12 71.12 67.01 67.01 0.4K
15:45 67.01 67.01 67.00 67.00 0.4K
15:46 67.00 67.00 67.00 67.00 0.4K
15:47 68.00 68.00 68.00 68.00 0.7K
15:48 68.00 68.00 66.37 66.37 0.7K
15:49 66.37 66.37 65.01 65.01 1.6K
15:50 65.00 65.01 65.00 65.01 3.7K
15:51 65.01 65.01 65.01 65.01 0.3K
15:52 65.01 65.01 65.01 65.01 0.1K
15:53 65.01 65.01 65.01 65.01 0.2K
15:54 65.01 65.01 65.01 65.01 0.2K
15:55 65.01 65.64 65.01 65.64 0.3K
15:56 65.64 67.50 65.64 67.50 1.7K
15:57 67.50 67.99 67.50 67.99 0.5K
15:58 68.95 68.95 68.60 68.60 0.8K
15:59 68.60 68.60 68.41 68.41 1.1K
16:00 68.41 70.00 68.00 68.99 4.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available